Taylor Wimpey (TW.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Taylor Wimpey

Date Open High Low Close* Volume
29/08/2018 171.00p 171.35p 168.03p 168.65p 9470473
28/08/2018 169.75p 171.25p 169.40p 170.65p 8400832
24/08/2018 170.90p 171.10p 168.20p 168.80p 9468880
23/08/2018 169.85p 172.20p 169.10p 171.40p 9056673
22/08/2018 170.10p 171.20p 169.40p 170.50p 6959852
21/08/2018 167.90p 171.51p 167.90p 169.80p 7638723
20/08/2018 170.70p 171.55p 168.25p 169.65p 8792019
17/08/2018 169.95p 171.00p 165.95p 170.90p 12279495
16/08/2018 168.60p 170.40p 167.45p 170.25p 9897826
15/08/2018 171.10p 171.47p 167.60p 168.50p 10606917
14/08/2018 171.00p 172.20p 168.25p 170.30p 10555965
13/08/2018 171.75p 172.14p 169.05p 171.60p 11636604
10/08/2018 173.05p 173.15p 171.35p 172.35p 6265381
09/08/2018 174.50p 174.99p 172.18p 173.40p 8545432
08/08/2018 172.75p 175.10p 170.80p 174.85p 9835760
07/08/2018 171.75p 173.65p 170.45p 173.40p 10581579
06/08/2018 170.80p 172.05p 170.20p 171.80p 8646634
03/08/2018 170.30p 171.28p 169.05p 170.80p 10463148
02/08/2018 172.65p 172.70p 168.90p 169.75p 15303959
01/08/2018 175.30p 176.05p 172.20p 172.85p 13715760
31/07/2018 172.35p 176.00p 171.05p 174.95p 18363430
30/07/2018 174.50p 176.25p 172.05p 172.05p 16047315
27/07/2018 175.20p 176.00p 174.03p 175.90p 9252499
26/07/2018 175.40p 175.90p 173.75p 174.65p 7898460
25/07/2018 174.25p 176.01p 173.30p 175.35p 13055575
24/07/2018 171.70p 173.60p 170.20p 172.25p 13170912
23/07/2018 176.25p 176.65p 170.15p 170.20p 16499197
20/07/2018 177.75p 177.85p 175.65p 177.20p 6693748
19/07/2018 176.80p 178.50p 176.20p 177.70p 8033694
18/07/2018 176.85p 177.69p 176.40p 176.65p 12912770
17/07/2018 174.60p 177.20p 174.60p 175.60p 12977081
16/07/2018 175.70p 176.96p 173.90p 174.85p 14006375
13/07/2018 176.60p 177.53p 175.75p 176.00p 17302692
12/07/2018 173.90p 175.95p 173.10p 175.25p 9567131
11/07/2018 174.10p 174.50p 172.40p 173.95p 12087815
10/07/2018 173.15p 174.05p 172.65p 173.85p 9575554
09/07/2018 173.35p 174.25p 171.55p 172.95p 11044318
06/07/2018 172.25p 173.95p 171.05p 172.90p 14696660
05/07/2018 175.10p 177.90p 171.20p 171.50p 14444576
04/07/2018 174.20p 174.91p 173.50p 173.95p 8100458
03/07/2018 176.05p 177.14p 174.50p 174.90p 12943780
02/07/2018 177.60p 177.64p 175.10p 175.15p 12376875
29/06/2018 178.55p 179.80p 178.25p 178.90p 10541343
28/06/2018 178.90p 180.05p 176.75p 177.55p 10144213
27/06/2018 180.00p 180.95p 177.00p 178.95p 11584232
26/06/2018 179.15p 180.15p 178.20p 179.35p 9292859
25/06/2018 180.10p 181.62p 177.40p 178.25p 10486099
22/06/2018 178.90p 181.60p 178.15p 181.10p 11233233
21/06/2018 184.30p 184.50p 177.80p 178.25p 15919888
20/06/2018 185.30p 185.30p 181.61p 183.65p 15805117
19/06/2018 185.20p 185.20p 181.95p 183.75p 11772965
18/06/2018 186.55p 187.00p 184.80p 186.70p 5621371
15/06/2018 188.35p 188.65p 185.75p 186.35p 18810688
14/06/2018 185.50p 188.80p 182.95p 188.10p 12635117
13/06/2018 185.55p 188.25p 185.55p 186.15p 9653737
12/06/2018 189.45p 190.50p 185.50p 185.50p 12985797
11/06/2018 191.70p 192.65p 189.25p 189.45p 12897987
08/06/2018 190.20p 191.52p 187.65p 191.05p 8914907
07/06/2018 191.00p 192.05p 189.80p 190.15p 7258290
06/06/2018 187.50p 189.50p 186.90p 188.90p 13029026
05/06/2018 188.95p 189.25p 187.00p 187.00p 11014157
04/06/2018 190.05p 191.25p 188.95p 188.95p 10629494
01/06/2018 188.55p 191.05p 188.30p 189.70p 12446730
31/05/2018 190.00p 192.15p 186.55p 190.15p 23715036
30/05/2018 201.50p 202.80p 200.10p 201.20p 15867974
29/05/2018 201.70p 202.10p 200.05p 201.20p 16350821
25/05/2018 201.60p 203.00p 200.50p 202.80p 9084613
24/05/2018 202.40p 202.81p 200.20p 200.60p 11037299
23/05/2018 204.70p 204.72p 201.99p 202.40p 11322019
22/05/2018 204.90p 206.20p 203.90p 205.00p 9748928
21/05/2018 204.00p 205.25p 203.30p 204.90p 10115499
18/05/2018 202.50p 203.70p 201.40p 203.50p 15720414
17/05/2018 200.50p 202.80p 199.10p 202.30p 12761672
16/05/2018 202.00p 202.90p 199.95p 200.20p 14904483
15/05/2018 197.00p 203.40p 196.80p 202.30p 26131848
14/05/2018 196.00p 196.65p 194.90p 195.10p 10150964
11/05/2018 193.05p 195.65p 192.45p 195.30p 11690352
10/05/2018 193.85p 195.65p 191.70p 192.70p 10406093
09/05/2018 192.35p 194.20p 190.60p 193.85p 9014547
08/05/2018 193.20p 194.25p 191.30p 192.45p 12318996
04/05/2018 194.10p 195.15p 192.00p 193.00p 8469321
03/05/2018 190.30p 193.07p 190.25p 192.90p 7901934
02/05/2018 193.60p 195.00p 190.70p 190.70p 13207738
01/05/2018 191.55p 193.95p 191.00p 192.80p 6872084
30/04/2018 194.55p 194.99p 191.65p 191.75p 11753188
27/04/2018 190.70p 194.35p 190.65p 194.00p 13087063
26/04/2018 188.00p 190.85p 184.87p 190.05p 25215296
25/04/2018 192.70p 194.20p 191.50p 192.85p 11370739
24/04/2018 195.00p 196.06p 192.55p 193.35p 9426688
23/04/2018 194.05p 195.48p 194.05p 194.80p 8859330
20/04/2018 194.00p 196.10p 193.05p 194.00p 15919956
19/04/2018 193.50p 195.10p 192.80p 193.50p 11793414
18/04/2018 192.60p 193.15p 189.40p 193.05p 12609695
17/04/2018 190.30p 192.80p 189.80p 192.60p 10397512
16/04/2018 191.15p 192.74p 190.05p 190.50p 10508281
13/04/2018 190.00p 192.15p 190.00p 190.65p 9622520
12/04/2018 190.30p 190.90p 189.60p 190.25p 6398335
11/04/2018 189.45p 191.00p 189.20p 190.20p 6959356
10/04/2018 189.80p 191.05p 188.80p 190.40p 10343831
09/04/2018 189.40p 190.34p 187.30p 187.85p 7025732
06/04/2018 187.20p 190.05p 186.66p 188.80p 10293280
05/04/2018 186.05p 187.75p 185.10p 187.50p 10015590
04/04/2018 185.05p 186.13p 183.62p 185.50p 14846579
03/04/2018 182.70p 186.39p 181.70p 184.80p 13774592
29/03/2018 185.15p 186.45p 184.50p 184.60p 8626379
28/03/2018 183.85p 185.85p 181.55p 185.45p 9455858
27/03/2018 185.70p 186.65p 183.95p 184.65p 9802134
26/03/2018 185.00p 186.50p 183.60p 183.80p 7458065
23/03/2018 182.10p 185.02p 180.25p 184.55p 10601464
22/03/2018 186.25p 188.00p 182.25p 183.60p 11207405
21/03/2018 187.70p 188.40p 185.55p 187.20p 9454040
20/03/2018 185.80p 189.05p 185.45p 187.90p 10304243
19/03/2018 184.30p 186.10p 183.25p 185.05p 8128204
16/03/2018 185.45p 186.10p 182.30p 184.15p 28482120
15/03/2018 185.00p 187.35p 184.35p 186.70p 12245283
14/03/2018 184.70p 186.45p 183.95p 185.00p 11276594
13/03/2018 187.05p 187.85p 184.75p 185.35p 11928647
12/03/2018 188.70p 188.85p 185.73p 187.10p 14305019
09/03/2018 187.60p 188.93p 187.25p 188.10p 13148091
08/03/2018 185.75p 187.95p 184.70p 187.60p 12751979
07/03/2018 187.50p 188.65p 186.60p 186.90p 10558400
06/03/2018 188.50p 189.75p 185.65p 187.85p 13363534
05/03/2018 185.90p 189.95p 185.40p 187.50p 14860477
02/03/2018 184.35p 188.02p 183.95p 186.05p 15169138
01/03/2018 185.20p 188.55p 184.05p 184.85p 17750592
28/02/2018 189.05p 190.35p 181.20p 186.00p 29620746
27/02/2018 196.00p 197.55p 193.75p 193.75p 19513238
26/02/2018 190.35p 193.10p 189.95p 192.20p 8323379
23/02/2018 190.40p 190.90p 188.65p 190.40p 7173967
22/02/2018 189.90p 191.40p 187.90p 190.05p 9329731
21/02/2018 190.95p 192.20p 189.35p 191.35p 11639598
20/02/2018 188.65p 192.20p 188.35p 191.05p 10200729
19/02/2018 187.40p 189.32p 186.20p 187.95p 7628230
16/02/2018 187.30p 188.15p 186.40p 187.80p 5836008
15/02/2018 186.40p 188.65p 185.90p 186.75p 7941137
14/02/2018 185.40p 186.85p 183.35p 185.70p 12349496
13/02/2018 184.00p 185.90p 184.00p 185.05p 9034019
12/02/2018 186.40p 187.20p 183.75p 184.25p 9862337
09/02/2018 182.05p 185.92p 181.35p 184.40p 19858788
08/02/2018 189.20p 190.85p 181.95p 181.95p 20610668
07/02/2018 187.70p 191.50p 185.45p 189.90p 20594738
06/02/2018 181.20p 187.10p 179.05p 184.75p 21469736
05/02/2018 187.85p 187.90p 184.85p 187.25p 19948908
02/02/2018 192.30p 192.80p 188.80p 189.20p 15617566
01/02/2018 190.10p 194.10p 190.10p 192.45p 15577669
31/01/2018 194.40p 194.40p 189.95p 190.60p 20885592
30/01/2018 197.45p 197.75p 194.85p 195.10p 14466770
29/01/2018 200.10p 201.10p 198.50p 198.55p 7758459
26/01/2018 197.30p 200.20p 196.85p 199.30p 11535785
25/01/2018 197.65p 198.25p 195.42p 196.90p 10312862
24/01/2018 198.55p 199.55p 196.90p 197.90p 9530098
23/01/2018 195.80p 198.35p 195.67p 197.90p 9303419
22/01/2018 197.90p 198.55p 194.45p 194.95p 10647622
19/01/2018 196.90p 198.55p 196.57p 197.95p 10766489
18/01/2018 197.45p 197.80p 195.40p 196.65p 9716611
17/01/2018 198.40p 198.60p 195.30p 196.65p 9754163
16/01/2018 198.25p 199.35p 196.10p 198.20p 9298408
15/01/2018 198.40p 199.07p 197.10p 197.70p 9832056
12/01/2018 196.75p 199.50p 196.60p 197.85p 27847884
11/01/2018 199.85p 200.17p 195.50p 196.50p 15438203
10/01/2018 205.10p 205.10p 198.45p 200.20p 31173692
09/01/2018 209.70p 211.90p 208.30p 208.90p 15016101
08/01/2018 211.10p 211.40p 207.90p 208.60p 11098681
05/01/2018 209.00p 211.40p 208.20p 211.20p 9872699
04/01/2018 209.80p 210.12p 207.70p 208.30p 9729562
03/01/2018 208.60p 209.37p 207.70p 209.10p 5118961
02/01/2018 207.30p 208.20p 205.40p 208.10p 9648002
29/12/2017 207.20p 208.30p 205.83p 206.40p 3828088
28/12/2017 207.60p 208.20p 206.60p 207.00p 4481344
27/12/2017 206.70p 207.40p 205.30p 207.10p 5922365
22/12/2017 205.50p 206.80p 205.20p 205.50p 4126478
21/12/2017 204.50p 206.30p 202.70p 205.40p 9160798
20/12/2017 206.20p 207.10p 204.40p 206.00p 8009709
19/12/2017 205.70p 207.90p 204.30p 206.70p 10031692
18/12/2017 202.70p 205.50p 201.40p 205.40p 10324804
15/12/2017 202.60p 202.60p 199.60p 201.90p 13912038
14/12/2017 201.00p 203.40p 200.30p 201.40p 23535324
13/12/2017 201.80p 203.35p 198.60p 201.40p 13639092
12/12/2017 204.30p 204.30p 199.00p 201.40p 10014698
11/12/2017 203.60p 204.22p 201.00p 203.80p 11563606
08/12/2017 198.20p 204.00p 197.70p 202.90p 18373548
07/12/2017 198.40p 199.40p 196.95p 197.10p 11231799
06/12/2017 197.40p 199.30p 195.50p 197.60p 11023539
05/12/2017 198.10p 200.40p 196.60p 197.40p 15763294
04/12/2017 196.30p 196.80p 194.53p 196.30p 7866868
01/12/2017 194.60p 196.80p 192.80p 194.40p 10539062
30/11/2017 197.30p 197.30p 193.30p 195.50p 26365908
29/11/2017 193.90p 198.80p 193.90p 196.20p 15326896
28/11/2017 193.30p 194.00p 191.30p 193.20p 10836747
27/11/2017 192.30p 193.80p 191.30p 192.80p 12995732
24/11/2017 196.40p 196.60p 191.90p 192.20p 11434358
23/11/2017 192.60p 197.80p 191.60p 196.90p 17823816
22/11/2017 196.90p 199.50p 192.00p 193.30p 24204456
21/11/2017 198.00p 198.00p 195.50p 196.90p 12365651
20/11/2017 196.80p 199.23p 196.00p 197.30p 14030551
17/11/2017 195.20p 196.60p 194.10p 196.60p 12636419
16/11/2017 193.00p 196.20p 193.00p 194.80p 20357158
15/11/2017 195.70p 195.70p 191.60p 192.00p 16177437
14/11/2017 193.40p 195.70p 193.20p 195.40p 10933550
13/11/2017 194.00p 195.30p 191.40p 192.80p 23189284

*Close Price adjusted for both dividends and splits